Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	9.929	9.976	9.781	9.836	906,076	-0.09(-0.87%)
Jun 29, 2005	9.570	9.937	9.570	9.922	1,056,982	+0.30(+3.17%)
Jun 28, 2005	9.719	9.742	9.555	9.617	489,996	-0.14(-1.44%)
Jun 27, 2005	9.656	9.781	9.656	9.758	486,665	+0.05(+0.56%)
Jun 24, 2005	9.594	9.781	9.524	9.703	651,278	+0.08(+0.81%)
Jun 23, 2005	9.742	9.859	9.617	9.625	954,627	-0.11(-1.12%)
Jun 22, 2005	9.758	9.797	9.594	9.734	641,414	-0.09(-0.87%)
Jun 21, 2005	9.711	9.906	9.602	9.820	757,092	+0.06(+0.64%)
Jun 20, 2005	10.04	10.04	9.703	9.758	936,821	-0.30(-2.95%)
Jun 17, 2005	10.02	10.11	9.953	10.05	1,051,345	+0.09(+0.94%)
Jun 16, 2005	9.758	10.05	9.680	9.961	1,259,898	+0.33(+3.40%)
Jun 15, 2005	9.485	9.672	9.485	9.633	535,985	+0.15(+1.56%)
Jun 14, 2005	9.625	9.656	9.445	9.485	619,252	-0.22(-2.25%)
Jun 13, 2005	9.664	9.758	9.625	9.703	887,757	+0.08(+0.81%)
Jun 10, 2005	9.383	9.680	9.313	9.625	971,665	+0.24(+2.58%)
Jun 09, 2005	9.399	9.414	9.219	9.383	729,934	-0.04(-0.41%)
Jun 08, 2005	9.406	9.648	9.399	9.422	809,230	-0.02(-0.25%)
Jun 07, 2005	9.492	9.563	9.391	9.445	1,015,605	-0.04(-0.41%)
Jun 06, 2005	9.586	9.687	9.485	9.485	875,844	+0.00(+0.00%)
Jun 03, 2005	9.391	9.609	9.383	9.485	858,037	+0.13(+1.42%)
Jun 02, 2005	9.438	9.641	9.344	9.352	1,304,478	+0.01(+0.08%)
Jun 01, 2005	9.227	9.414	9.180	9.344	931,953	+0.09(+1.01%)
May 31, 2005	9.133	9.274	8.969	9.250	877,253	+0.00(+0.00%)
May 27, 2005	9.094	9.289	9.063	9.250	799,110	+0.23(+2.60%)
May 26, 2005	9.063	9.063	8.915	9.016	1,469,476	-0.08(-0.86%)
May 25, 2005	9.040	9.118	8.829	9.094	1,371,220	+0.09(+0.95%)
May 24, 2005	8.759	9.024	8.735	9.008	1,536,089	+0.29(+3.31%)
May 23, 2005	8.595	8.766	8.595	8.720	829,598	+0.16(+1.92%)
May 20, 2005	8.595	8.602	8.431	8.556	1,129,489	-0.12(-1.44%)
May 19, 2005	8.821	8.821	8.563	8.680	1,342,141	-0.17(-1.94%)
May 18, 2005	8.782	8.969	8.766	8.852	1,060,441	+0.13(+1.52%)
May 17, 2005	8.727	8.805	8.688	8.720	1,137,943	+0.04(+0.45%)
May 16, 2005	8.876	8.883	8.563	8.680	1,543,391	-0.25(-2.80%)
May 13, 2005	9.243	9.274	8.899	8.930	1,652,792	-0.39(-4.19%)
May 12, 2005	9.742	9.766	9.203	9.321	2,041,458	-0.44(-4.56%)
May 11, 2005	9.867	9.945	9.734	9.766	880,583	-0.19(-1.88%)
May 10, 2005	10.28	10.36	9.906	9.953	1,170,354	-0.46(-4.42%)
May 09, 2005	10.20	10.51	10.19	10.41	854,835	-0.20(-1.84%)
May 06, 2005	10.54	10.62	10.42	10.61	592,350	-0.16(-1.45%)
May 05, 2005	10.69	10.82	10.58	10.76	498,835	+0.11(+1.03%)
May 04, 2005	10.41	10.69	10.39	10.66	713,536	+0.30(+2.94%)
May 03, 2005	10.22	10.40	10.16	10.35	685,994	+0.09(+0.84%)
May 02, 2005	10.24	10.31	10.17	10.27	598,884	+0.00(+0.00%)
Apr 29, 2005	10.37	10.43	10.26	10.27	860,087	-0.15(-1.43%)
Apr 28, 2005	10.46	10.54	10.37	10.41	736,339	-0.11(-1.04%)
Apr 27, 2005	10.55	10.62	10.36	10.52	1,085,293	-0.18(-1.68%)
Apr 26, 2005	10.87	10.94	10.67	10.70	401,092	-0.12(-1.08%)
Apr 25, 2005	10.62	10.84	10.53	10.82	673,312	+0.21(+1.99%)
Apr 22, 2005	10.73	10.87	10.61	10.61	716,995	-0.06(-0.59%)
Apr 21, 2005	10.84	10.84	10.62	10.67	455,408	-0.12(-1.08%)
Apr 20, 2005	10.98	11.07	10.78	10.79	1,011,890	-0.19(-1.71%)
Apr 19, 2005	10.72	11.05	10.72	10.98	778,229	+0.30(+2.85%)
Apr 18, 2005	10.41	10.87	10.38	10.67	809,742	+0.27(+2.63%)
Apr 15, 2005	10.48	10.68	10.38	10.40	672,031	-0.09(-0.89%)
Apr 14, 2005	10.94	10.95	10.48	10.49	1,178,552	-0.51(-4.61%)
Apr 13, 2005	11.07	11.18	10.96	11.00	665,113	-0.12(-1.12%)
Apr 12, 2005	11.29	11.29	10.99	11.12	725,962	-0.16(-1.45%)
Apr 11, 2005	11.26	11.45	11.20	11.29	752,992	+0.07(+0.63%)
Apr 08, 2005	11.15	11.39	11.04	11.22	524,199	+0.07(+0.63%)
Apr 07, 2005	11.12	11.26	11.09	11.15	419,539	+0.05(+0.42%)
Apr 06, 2005	11.13	11.16	11.04	11.10	501,653	-0.02(-0.21%)
Apr 05, 2005	11.09	11.19	11.01	11.12	651,790	+0.02(+0.21%)
Apr 04, 2005	11.28	11.28	10.98	11.10	678,948	-0.22(-1.93%)
Apr 01, 2005	11.36	11.38	11.13	11.32	525,993	-0.04(-0.34%)
Mar 31, 2005	11.40	11.48	11.30	11.36	473,983	+0.12(+1.11%)
Mar 30, 2005	11.02	11.31	11.01	11.23	586,073	+0.25(+2.27%)
Mar 29, 2005	11.09	11.13	10.98	10.98	508,955	-0.06(-0.57%)
Mar 28, 2005	11.04	11.17	11.04	11.05	522,150	-0.05(-0.49%)
Mar 24, 2005	11.20	11.30	11.04	11.10	522,022	-0.10(-0.91%)
Mar 23, 2005	11.20	11.27	11.08	11.20	1,041,738	-0.07(-0.62%)
Mar 22, 2005	11.49	11.69	11.23	11.27	773,233	-0.26(-2.23%)
Mar 21, 2005	11.61	11.64	11.48	11.53	1,661,375	-0.27(-2.25%)
Mar 18, 2005	12.00	12.01	11.80	11.80	1,308,834	-0.30(-2.52%)
Mar 17, 2005	12.12	12.22	11.83	12.10	694,449	-0.04(-0.32%)
Mar 16, 2005	11.88	12.30	11.88	12.14	1,207,760	+0.34(+2.84%)
Mar 15, 2005	11.87	11.90	11.71	11.80	538,931	-0.03(-0.26%)
Mar 14, 2005	11.90	11.90	11.68	11.83	774,257	-0.16(-1.30%)
Mar 11, 2005	11.91	12.02	11.86	11.99	540,853	+0.09(+0.72%)
Mar 10, 2005	11.97	12.00	11.73	11.90	791,039	-0.08(-0.65%)
Mar 09, 2005	12.01	12.16	11.89	11.98	810,126	+0.04(+0.33%)
Mar 08, 2005	11.75	12.03	11.70	11.94	1,725,042	+0.38(+3.31%)
Mar 07, 2005	11.40	11.59	11.26	11.56	1,345,727	+0.20(+1.79%)
Mar 04, 2005	11.14	11.44	11.14	11.36	1,123,852	+0.34(+3.12%)
Mar 03, 2005	11.04	11.04	10.87	11.01	922,089	-0.09(-0.84%)
Mar 02, 2005	11.05	11.12	10.96	11.11	929,263	+0.03(+0.28%)
Mar 01, 2005	11.30	11.32	11.01	11.08	981,529	-0.22(-1.93%)
Feb 28, 2005	11.37	11.49	11.27	11.30	1,199,818	-0.12(-1.03%)
Feb 25, 2005	11.32	11.48	11.20	11.41	584,024	+0.09(+0.83%)
Feb 24, 2005	11.42	11.48	11.28	11.32	836,003	-0.05(-0.41%)
Feb 23, 2005	11.26	11.37	11.09	11.37	853,810	-0.03(-0.27%)
Feb 22, 2005	11.18	11.48	11.18	11.40	1,270,787	+0.51(+4.66%)
Feb 18, 2005	10.87	10.94	10.75	10.89	590,301	-0.03(-0.29%)
Feb 17, 2005	10.64	10.92	10.61	10.92	909,791	+0.33(+3.10%)
Feb 16, 2005	10.64	10.65	10.41	10.59	696,499	-0.10(-0.95%)
Feb 15, 2005	10.44	10.92	10.44	10.69	1,888,374	+0.25(+2.39%)
Feb 14, 2005	10.16	10.45	10.12	10.44	1,306,400	+0.44(+4.37%)
Feb 11, 2005	9.984	10.12	9.945	10.01	918,502	+0.10(+1.02%)
Feb 10, 2005	9.445	9.953	9.445	9.906	2,627,916	+0.54(+5.75%)
Feb 09, 2005	9.391	9.461	9.344	9.367	1,673,929	-0.09(-0.99%)
Feb 08, 2005	9.633	9.633	9.422	9.461	1,722,864	-0.16(-1.70%)
Feb 07, 2005	9.914	10.03	9.617	9.625	943,610	-0.32(-3.22%)
Feb 04, 2005	9.976	10.03	9.805	9.945	490,508	-0.05(-0.55%)
Feb 03, 2005	10.000	10.000	9.851	10.000	455,408	-0.12(-1.16%)
Feb 02, 2005	10.14	10.16	10.04	10.12	422,229	+0.05(+0.54%)
Feb 01, 2005	9.914	10.06	9.914	10.06	337,937	+0.12(+1.18%)
Jan 31, 2005	9.969	9.984	9.883	9.945	415,952	-0.05(-0.55%)
Jan 28, 2005	10.19	10.19	9.961	10.000	361,252	-0.07(-0.70%)
Jan 27, 2005	9.937	10.09	9.883	10.07	774,001	+0.06(+0.62%)
Jan 26, 2005	10.05	10.23	9.969	10.01	458,995	+0.08(+0.79%)
Jan 25, 2005	10.22	10.22	9.929	9.929	904,026	-0.34(-3.34%)
Jan 24, 2005	10.29	10.48	10.22	10.27	654,224	-0.06(-0.60%)
Jan 21, 2005	10.05	10.35	10.05	10.34	871,616	+0.30(+2.95%)
Jan 20, 2005	9.976	10.09	9.914	10.04	486,537	-0.01(-0.08%)
Jan 19, 2005	10.42	10.42	9.937	10.05	480,644	+0.03(+0.31%)
Jan 18, 2005	9.961	10.08	9.883	10.02	549,179	+0.11(+1.10%)
Jan 14, 2005	9.953	9.984	9.867	9.906	686,507	-0.14(-1.40%)
Jan 13, 2005	10.09	10.09	9.984	10.05	704,057	-0.13(-1.30%)
Jan 12, 2005	10.41	10.46	10.18	10.18	758,501	-0.07(-0.68%)
Jan 11, 2005	10.16	10.28	10.13	10.25	775,538	+0.17(+1.70%)
Jan 10, 2005	10.000	10.18	9.984	10.08	460,916	+0.13(+1.33%)
Jan 07, 2005	10.15	10.22	9.945	9.945	789,246	-0.11(-1.09%)
Jan 06, 2005	10.14	10.14	9.961	10.05	858,550	-0.08(-0.77%)
Jan 05, 2005	10.28	10.34	10.08	10.13	1,016,245	-0.16(-1.52%)
Jan 04, 2005	10.34	10.42	10.18	10.29	1,064,668	-0.14(-1.35%)
Jan 03, 2005	10.65	10.65	10.36	10.43	649,869	-0.30(-2.84%)
Dec 31, 2004	10.75	10.83	10.67	10.73	312,572	+0.06(+0.58%)
Dec 30, 2004	10.72	10.80	10.67	10.67	639,621	-0.05(-0.44%)
Dec 29, 2004	10.73	10.79	10.27	10.72	754,914	-0.11(-1.01%)
Dec 28, 2004	10.98	10.99	10.74	10.83	451,308	-0.10(-0.93%)
Dec 27, 2004	10.89	11.01	10.84	10.93	379,186	+0.09(+0.86%)
Dec 23, 2004	10.88	11.00	10.83	10.84	682,407	+0.01(+0.07%)
Dec 22, 2004	10.67	10.85	10.62	10.83	918,374	+0.16(+1.46%)
Dec 21, 2004	10.57	10.72	10.56	10.67	701,623	+0.06(+0.59%)
Dec 20, 2004	10.69	10.80	10.59	10.61	462,069	-0.01(-0.07%)
Dec 17, 2004	10.51	10.76	10.48	10.62	1,032,130	+0.12(+1.12%)
Dec 16, 2004	10.73	10.73	10.44	10.50	1,717,356	-0.18(-1.68%)
Dec 15, 2004	10.85	10.88	10.65	10.68	925,548	-0.06(-0.58%)
Dec 14, 2004	10.76	10.76	10.51	10.74	1,126,542	-0.07(-0.65%)
Dec 13, 2004	10.76	10.89	10.71	10.81	791,936	+0.10(+0.95%)
Dec 10, 2004	10.76	10.98	10.70	10.71	676,643	-0.12(-1.15%)
Dec 09, 2004	10.81	10.91	10.62	10.84	1,165,614	+0.02(+0.22%)
Dec 08, 2004	10.69	10.87	10.38	10.81	2,508,395	-0.31(-2.81%)
Dec 07, 2004	11.39	11.48	11.12	11.12	803,849	-0.27(-2.33%)
Dec 06, 2004	11.50	11.50	11.22	11.39	1,112,835	-0.10(-0.88%)
Dec 03, 2004	11.57	11.87	11.45	11.49	1,658,172	-0.12(-1.01%)
Dec 02, 2004	12.06	12.21	11.48	11.61	1,659,197	-0.52(-4.25%)
Dec 01, 2004	12.28	12.40	12.11	12.12	678,052	-0.15(-1.21%)
Nov 30, 2004	12.64	12.69	12.22	12.27	892,881	-0.31(-2.48%)
Nov 29, 2004	12.58	12.83	12.57	12.58	937,461	+0.01(+0.06%)
Nov 26, 2004	12.45	12.67	12.39	12.58	456,561	+0.27(+2.22%)
Nov 24, 2004	12.52	12.60	12.26	12.30	915,428	-0.12(-0.94%)
Nov 23, 2004	12.63	12.68	12.40	12.42	519,459	-0.21(-1.67%)
Nov 22, 2004	12.65	12.73	12.57	12.63	531,117	+0.00(+0.00%)
Nov 19, 2004	12.69	12.79	12.51	12.63	854,066	+0.11(+0.87%)
Nov 18, 2004	12.78	12.85	12.37	12.52	842,280	-0.37(-2.91%)
Nov 17, 2004	13.00	13.06	12.77	12.90	947,453	+0.20(+1.54%)
Nov 16, 2004	12.70	12.91	12.65	12.70	1,269,890	+0.23(+1.81%)
Nov 15, 2004	12.79	12.86	12.38	12.47	927,982	-0.24(-1.90%)
Nov 12, 2004	12.43	12.78	12.43	12.72	1,171,379	+0.35(+2.84%)
Nov 11, 2004	12.40	12.49	12.22	12.37	446,440	+0.01(+0.06%)
Nov 10, 2004	12.31	12.40	12.19	12.36	637,827	+0.02(+0.13%)
Nov 09, 2004	12.36	12.47	12.13	12.34	2,552,591	+0.15(+1.22%)
Nov 08, 2004	12.51	12.63	12.19	12.19	1,605,906	-0.44(-3.46%)
Nov 05, 2004	12.18	12.69	12.18	12.63	1,095,926	+0.34(+2.80%)
Nov 04, 2004	12.29	12.37	12.16	12.29	1,047,118	+0.27(+2.21%)
Nov 03, 2004	11.69	12.02	11.69	12.02	623,351	+0.48(+4.20%)
Nov 02, 2004	11.65	11.70	11.19	11.54	1,860,576	-0.11(-0.94%)
Nov 01, 2004	12.14	12.14	11.65	11.65	792,064	-0.41(-3.43%)
Oct 29, 2004	11.94	12.08	11.76	12.06	1,321,900	+0.16(+1.31%)
Oct 28, 2004	12.04	12.32	11.90	11.90	1,027,902	-0.10(-0.85%)
Oct 27, 2004	12.25	12.39	11.94	12.01	956,549	-0.20(-1.60%)
Oct 26, 2004	12.15	12.25	11.79	12.20	1,452,822	+0.05(+0.45%)
Oct 25, 2004	11.70	12.15	11.70	12.15	1,546,850	+0.59(+5.13%)
Oct 22, 2004	11.55	11.67	11.33	11.55	633,856	+0.09(+0.75%)
Oct 21, 2004	11.42	11.69	11.30	11.47	948,991	+0.04(+0.34%)
Oct 20, 2004	11.17	11.48	11.17	11.43	1,199,049	+0.45(+4.05%)
Oct 19, 2004	10.75	11.00	10.73	10.98	829,086	+0.31(+2.93%)
Oct 18, 2004	10.91	10.94	10.63	10.67	652,047	-0.16(-1.44%)
Oct 15, 2004	10.58	10.88	10.58	10.83	726,731	+0.28(+2.66%)
Oct 14, 2004	10.76	10.83	10.55	10.55	901,464	-0.12(-1.10%)
Oct 13, 2004	10.76	10.84	10.66	10.66	974,483	-0.31(-2.85%)
Oct 12, 2004	11.09	11.12	10.98	10.98	605,929	-0.38(-3.37%)
Oct 11, 2004	11.30	11.36	11.10	11.36	419,795	+0.04(+0.34%)
Oct 08, 2004	11.30	11.47	11.22	11.32	815,507	+0.25(+2.26%)
Oct 07, 2004	11.30	11.30	11.06	11.07	537,394	-0.24(-2.14%)
Oct 06, 2004	11.17	11.31	11.09	11.31	584,152	+0.12(+1.12%)
Oct 05, 2004	10.93	11.23	10.87	11.19	1,052,755	+0.29(+2.65%)
Oct 04, 2004	10.80	10.98	10.74	10.90	581,590	-0.16(-1.48%)
Oct 01, 2004	11.15	11.15	10.97	11.06	318,465	-0.09(-0.77%)
Sep 30, 2004	11.02	11.21	11.01	11.15	1,507,650	+0.26(+2.37%)
Sep 29, 2004	10.93	11.01	10.73	10.89	784,506	+0.04(+0.36%)
Sep 28, 2004	10.78	10.89	10.75	10.85	606,186	+0.17(+1.61%)
Sep 27, 2004	10.66	10.77	10.56	10.68	512,670	-0.02(-0.15%)
Sep 24, 2004	10.76	10.81	10.68	10.69	393,406	-0.12(-1.08%)
Sep 23, 2004	10.62	10.87	10.61	10.81	845,227	+0.32(+3.05%)
Sep 22, 2004	10.53	10.63	10.44	10.49	561,606	-0.10(-0.96%)
Sep 21, 2004	10.40	10.60	10.40	10.59	738,132	+0.34(+3.27%)
Sep 20, 2004	10.07	10.30	10.07	10.26	379,955	+0.18(+1.78%)
Sep 17, 2004	10.26	10.36	10.08	10.08	717,123	-0.24(-2.35%)
Sep 16, 2004	10.41	10.47	10.29	10.32	266,455	-0.02(-0.23%)
Sep 15, 2004	10.30	10.43	10.27	10.34	394,174	-0.03(-0.30%)
Sep 14, 2004	10.34	10.46	10.26	10.37	417,233	+0.09(+0.91%)
Sep 13, 2004	10.24	10.38	10.19	10.28	343,061	-0.04(-0.38%)
Sep 10, 2004	10.38	10.48	10.29	10.32	315,006	+0.03(+0.30%)
Sep 09, 2004	10.12	10.34	10.10	10.29	429,403	+0.12(+1.23%)
Sep 08, 2004	9.906	10.25	9.898	10.16	488,074	+0.10(+1.01%)
Sep 07, 2004	10.15	10.15	9.976	10.06	670,494	-0.14(-1.38%)
Sep 03, 2004	10.42	10.42	10.19	10.20	710,334	-0.30(-2.82%)
Sep 02, 2004	10.55	10.55	10.43	10.50	310,907	-0.12(-1.10%)
Sep 01, 2004	10.57	10.62	10.44	10.62	440,035	-0.01(-0.07%)
Aug 31, 2004	10.22	10.62	10.22	10.62	514,848	+0.41(+3.97%)
Aug 30, 2004	10.51	10.63	10.22	10.22	509,595	-0.18(-1.73%)
Aug 27, 2004	10.44	10.52	10.24	10.40	595,553	-0.05(-0.45%)
Aug 26, 2004	10.59	10.59	10.40	10.44	315,519	-0.11(-1.04%)
Aug 25, 2004	10.51	10.62	10.48	10.55	463,734	+0.16(+1.50%)
Aug 24, 2004	10.41	10.48	10.34	10.40	436,705	-0.12(-1.11%)
Aug 23, 2004	10.78	10.78	10.37	10.51	600,037	-0.27(-2.46%)
Aug 20, 2004	10.57	10.84	10.53	10.78	996,005	+0.29(+2.75%)
Aug 19, 2004	10.13	10.52	10.13	10.49	1,928,599	+0.41(+4.11%)
Aug 18, 2004	9.945	10.18	9.890	10.08	743,000	+0.12(+1.26%)
Aug 17, 2004	9.898	10.03	9.820	9.953	801,928	+0.04(+0.39%)
Aug 16, 2004	9.929	10.01	9.859	9.914	1,044,428	+0.04(+0.40%)
Aug 13, 2004	9.867	9.992	9.797	9.875	916,068	+0.09(+0.88%)
Aug 12, 2004	9.945	9.969	9.766	9.789	471,933	-0.06(-0.63%)
Aug 11, 2004	10.08	10.08	9.734	9.851	621,686	-0.23(-2.25%)
Aug 10, 2004	10.05	10.22	9.992	10.08	491,277	+0.02(+0.23%)
Aug 09, 2004	10.09	10.11	9.898	10.05	627,066	+0.02(+0.23%)
Aug 06, 2004	10.13	10.31	10.02	10.03	1,083,243	+0.16(+1.58%)
Aug 05, 2004	10.32	10.41	9.875	9.875	818,197	-0.41(-4.02%)
Aug 04, 2004	10.43	10.53	10.28	10.29	571,341	-0.18(-1.71%)
Aug 03, 2004	10.38	10.70	10.28	10.47	596,834	-0.12(-1.11%)
Aug 02, 2004	10.38	10.70	10.37	10.59	472,061	+0.26(+2.49%)
Jul 30, 2004	10.54	10.67	10.33	10.33	708,028	-0.11(-1.05%)
Jul 29, 2004	10.24	10.50	10.23	10.44	461,300	+0.13(+1.29%)
Jul 28, 2004	10.30	10.50	10.13	10.30	508,699	+0.05(+0.46%)
Jul 27, 2004	10.12	10.29	9.961	10.26	461,429	+0.15(+1.47%)
Jul 26, 2004	10.32	10.39	10.10	10.11	609,516	-0.18(-1.75%)
Jul 23, 2004	10.54	10.55	10.29	10.29	570,701	-0.31(-2.95%)
Jul 22, 2004	10.66	10.79	10.56	10.60	752,480	+0.00(+0.00%)
Jul 21, 2004	10.88	10.93	10.60	10.60	520,612	-0.34(-3.14%)
Jul 20, 2004	10.90	11.05	10.79	10.94	512,542	-0.08(-0.71%)
Jul 19, 2004	10.94	11.12	10.86	11.02	542,390	+0.03(+0.28%)
Jul 16, 2004	10.89	11.17	10.89	10.99	469,755	+0.12(+1.15%)
Jul 15, 2004	10.95	11.05	10.79	10.87	580,693	-0.08(-0.71%)
Jul 14, 2004	10.97	11.27	10.94	10.94	866,876	+0.03(+0.29%)
Jul 13, 2004	11.04	11.04	10.90	10.91	533,295	-0.25(-2.24%)
Jul 12, 2004	11.46	11.46	11.16	11.16	571,341	-0.27(-2.32%)
Jul 09, 2004	11.38	11.43	11.08	11.43	493,711	+0.07(+0.62%)
Jul 08, 2004	11.07	11.36	11.03	11.36	884,427	+0.37(+3.34%)
Jul 07, 2004	10.73	11.08	10.73	10.99	928,878	+0.35(+3.30%)
Jul 06, 2004	10.45	10.64	10.39	10.64	536,625	+0.05(+0.52%)
Jul 02, 2004	10.47	10.60	10.42	10.59	313,981	+0.23(+2.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.